$8.26 0.00 (%) Ultra Clean Holdings Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
10/20/20147.858.267.818.26294,146
10/17/20148.268.327.757.94263,173
10/16/20148.028.387.918.09241,712
10/15/20147.658.237.588.09461,156
10/14/20147.787.957.627.69142,096
10/13/20147.447.777.327.67187,906
10/10/20147.857.857.377.40203,541
10/9/20147.938.097.847.87149,852
10/8/20147.858.017.687.96362,543
10/7/20148.088.147.777.91682,369
10/6/20149.129.128.008.111,366,183
10/3/20149.329.419.109.12103,537
10/2/20148.949.308.899.2483,562
10/1/20148.969.048.828.91128,262
9/30/20149.019.108.908.95186,524
9/29/20149.009.158.939.01131,493
9/26/20149.079.129.019.0849,424
9/25/20149.139.158.859.03116,981
9/24/20148.929.228.929.1385,962
9/23/20149.009.118.858.88148,525
9/22/20149.259.269.049.0485,521
9/19/20149.399.659.269.36250,186
9/18/20149.239.429.009.40122,866
9/17/20149.079.239.079.1689,317
9/16/20148.979.148.969.1098,413
9/15/20149.199.308.959.02181,881
9/12/20149.429.429.239.2382,271
9/11/20149.339.459.269.4561,414
9/10/20149.249.389.249.3665,218
9/9/20149.449.459.259.2587,949
9/8/20149.389.509.279.4678,606
9/5/20149.109.409.029.35142,410
9/4/20149.619.819.129.16315,296
9/3/201410.0110.179.539.59340,513
9/2/20149.689.979.579.92135,082
8/29/20149.589.739.469.6594,319
8/28/20149.879.879.579.57109,508
8/27/20149.9310.049.859.90115,916
8/26/20149.8810.039.889.93100,298
8/25/201410.1010.229.859.92131,088
8/22/20149.9510.099.8210.07223,454
8/21/20149.9110.069.719.97196,175
8/20/201410.1610.209.869.89114,643
8/19/201410.0510.2910.0410.19203,479
8/18/201410.2410.2910.0510.07215,991
8/15/201410.1110.2810.0210.16320,702
8/14/20149.9310.169.7010.00208,802
8/13/20149.709.969.689.95196,269
8/12/20149.559.699.509.66182,826
8/11/20149.349.689.249.63177,273
8/8/20149.429.429.149.31195,438
8/7/20149.359.519.259.37289,192
8/6/20149.029.509.019.38178,898
8/5/20148.809.168.809.10321,965
8/4/20148.828.858.708.81118,474
8/1/20148.728.878.598.78171,870
7/31/20148.738.938.588.67324,643
7/30/20148.848.968.798.87152,913
7/29/20148.868.988.738.74187,948
7/28/20148.909.088.708.86178,749
7/25/20149.069.068.868.88192,970
7/24/20149.149.369.129.17194,592
7/23/20149.209.278.949.13305,919
7/22/20149.059.448.749.20872,559
7/21/20148.669.198.639.16583,312
7/18/20148.658.808.608.68284,673
7/17/20148.909.118.668.68262,427
7/16/20149.119.168.908.97194,602
7/15/20149.229.229.019.07248,885
7/14/20149.289.289.149.20267,783
7/11/20149.089.308.949.20166,346
7/10/20148.969.248.809.13229,847
7/9/20149.109.298.959.21406,025
7/8/20149.229.358.849.06253,665
7/7/20149.339.359.029.26272,061
7/3/20149.349.389.179.32352,875
7/2/20149.309.379.169.29258,160
7/1/20149.089.489.079.30438,365
6/30/20148.699.088.699.05280,342
6/27/20148.588.808.468.69985,087
6/26/20148.818.828.578.66184,299
6/25/20148.798.898.698.81200,813
6/24/20148.889.088.788.81212,035
6/23/20149.069.068.808.93261,219
6/20/20149.129.198.979.05287,844
6/19/20149.279.368.939.05172,678
6/18/20149.259.409.049.26277,138
6/17/20149.189.409.109.23288,912
6/16/20148.889.238.889.14594,304
6/13/20148.818.948.768.88221,031
6/12/20148.798.938.518.78336,251
6/11/20148.628.848.568.78126,098
6/10/20148.898.958.638.65172,406
6/9/20148.789.118.778.93318,521
6/6/20148.609.048.598.78406,837
6/5/20148.428.628.168.59337,964
6/4/20148.128.358.108.26252,320
6/3/20148.328.328.098.13189,421
6/2/20148.308.378.058.33267,361
5/30/20148.618.738.168.28342,226
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center